Dark

CCBG
Capital City Bank Group Inc
stock NASDAQ

Market Open

Oct 1, 2026 3:11:08 PM EDT

48.51USD+0.383%(+0.18)62,669

39.53Bid 57.35Ask 17.82Spread

Pre-market

0.00USD-100.000%(-48.33)0

After-hours

Sep 28, 2026 4:01:30 PM EDT

49.49USD+0.447%(+0.22)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	48.5300	48.5700	47.770000	48.5100	+0.372%	62,669	0.000%
2026-09-30	48.8300	48.9600	48.090100	48.3300	-1.044%	72,059	+0.372%
2026-09-29	49.4000	49.4250	48.550000	48.8400	-0.812%	78,834	-0.676%
2026-09-28	49.6300	50.0100	49.150000	49.2400	-1.243%	118,792	-1.483%
2026-09-25	49.3100	49.9000	49.300000	49.8600	+1.115%	59,102	-2.708%
2026-09-24	48.8900	49.6000	48.890000	49.3100	+1.149%	66,278	-1.622%
2026-09-23	49.7200	49.9500	48.630000	48.7500	-1.971%	94,586	-0.492%
2026-09-22	50.4700	50.7500	49.730000	49.7300	-0.917%	77,376	-2.453%
2026-09-21	50.2700	50.6850	50.060000	50.1900	+0.200%	72,310	-3.347%
2026-09-18	49.9500	50.2100	48.980000	50.0900	-0.199%	164,710	-3.154%
2026-09-17	50.4400	50.4400	49.760000	50.1900	+0.100%	85,202	-3.347%
2026-09-16	50.6600	50.6850	49.320000	50.1400	-0.870%	107,021	-3.251%
2026-09-15	50.5800	51.0000	50.090000	50.5800	-0.020%	67,573	-4.093%
2026-09-14	50.6100	51.0500	50.360000	50.5900	-0.217%	60,750	-4.111%
2026-09-11	51.3000	51.5600	50.160000	50.7000	-0.039%	67,797	-4.320%
2026-09-10	50.4400	50.7400	49.700000	50.7200	+0.396%	82,481	-4.357%
2026-09-09	50.3700	50.5200	49.755000	50.5200	-0.296%	63,178	-3.979%
2026-09-08	51.5200	51.5200	50.605000	50.6700	-2.257%	61,499	-4.263%
2026-09-04	51.2400	52.0300	51.240000	51.8400	+0.738%	51,696	-6.424%
2026-09-03	51.4300	52.6600	51.190000	51.4600	+0.942%	55,061	-5.733%
2026-09-02	50.4100	51.3300	50.410000	50.9800	+1.675%	65,328	-4.845%
2026-09-01	50.2900	50.8000	49.740000	50.1400	-0.674%	87,876	-3.251%
2026-08-31	51.3500	51.3500	50.440000	50.4800	-1.675%	78,839	-3.903%
2026-08-28	51.3500	51.8050	50.850000	51.3400	+0.313%	53,996	-5.512%
2026-08-27	50.8000	51.2700	50.260000	51.1800	+0.196%	38,667	-5.217%
2026-08-26	51.1200	51.2650	50.720000	51.0800	-0.137%	47,951	-5.031%
2026-08-25	51.6400	51.9500	50.920000	51.1500	-0.891%	42,531	-5.161%
2026-08-24	51.5900	51.9400	51.400000	51.6100	+0.545%	46,893	-6.007%
2026-08-21	51.4900	51.8500	50.860000	51.3300	-0.019%	81,297	-5.494%
2026-08-20	50.7500	51.4850	50.630000	51.3400	+0.686%	80,852	-5.512%
2026-08-19	51.9700	52.4000	50.910000	50.9900	-1.886%	78,324	-4.864%
2026-08-18	52.1600	52.4400	51.680000	51.9700	0.000%	68,175	-6.658%
2026-08-17	52.2900	53.1199	51.960000	51.9700	-0.991%	63,789	-6.658%
2026-08-14	52.4800	52.7150	51.906700	52.4900	0.000%	61,614	-7.582%
2026-08-13	52.4400	53.4550	52.290000	52.4900	+0.306%	54,350	-7.582%
2026-08-12	51.9400	52.6727	51.940000	52.3300	+0.829%	57,351	-7.300%
2026-08-11	51.6500	52.1950	51.465000	51.9000	+0.777%	47,875	-6.532%
2026-08-10	51.5600	52.1600	51.250000	51.5000	-0.981%	44,671	-5.806%
2026-08-07	52.1800	52.3100	50.981400	52.0100	-0.478%	61,504	-6.729%
2026-08-06	52.7000	53.6000	52.050000	52.2600	-0.076%	77,012	-7.176%
2026-08-05	52.6900	53.1000	52.140000	52.3000	-0.740%	144,956	-7.247%
2026-08-04	52.3600	53.1000	52.025000	52.6900	+0.438%	74,136	-7.933%
2026-08-03	52.3800	52.7750	51.970000	52.4600	+1.137%	94,278	-7.530%
2026-07-31	51.3500	52.0500	51.010000	51.8700	+0.562%	48,737	-6.478%
2026-07-30	52.3800	53.1400	51.540000	51.5800	-1.677%	104,137	-5.952%
2026-07-29	52.4200	53.0900	50.620000	52.4600	-0.719%	88,071	-7.530%
2026-07-28	52.2400	53.4200	51.810000	52.8400	+1.479%	83,841	-8.195%
2026-07-27	52.0100	52.4900	51.685000	52.0700	+0.911%	81,810	-6.837%
2026-07-24	51.0300	52.0250	50.660000	51.6000	+1.276%	59,665	-5.988%
2026-07-23	50.3500	51.0300	49.525000	50.9500	+0.039%	84,547	-4.789%
2026-07-22	52.2200	52.2200	50.380000	50.9300	-1.736%	177,630	-4.752%
2026-07-21	50.8200	52.2000	50.180000	51.8300	+3.805%	166,136	-6.406%
2026-07-20	50.2900	50.9950	49.740000	49.9300	-0.854%	141,367	-2.844%
2026-07-17	50.9800	51.3600	49.990000	50.3600	-1.794%	76,567	-3.674%
2026-07-16	49.3500	51.4550	49.350000	51.2800	+3.075%	58,233	-5.402%
2026-07-15	49.3400	49.9700	49.170000	49.7500	+0.831%	59,026	-2.492%
2026-07-14	49.7400	50.0300	49.210000	49.3400	-0.624%	75,058	-1.682%
2026-07-13	49.6200	50.0000	49.070000	49.6500	+0.060%	64,416	-2.296%
2026-07-10	49.1500	49.7300	48.810000	49.6200	+0.608%	63,108	-2.237%
2026-07-09	48.2800	49.3300	48.150000	49.3200	+2.494%	63,481	-1.642%
2026-07-08	48.8400	48.8400	47.630000	48.1200	-1.896%	90,136	+0.810%
2026-07-07	49.9600	52.1000	48.278200	49.0500	-0.949%	71,185	-1.101%
2026-07-06	49.7000	50.6000	49.310000	49.5200	-0.222%	66,951	-2.040%
2026-07-02	50.5100	50.7000	49.160000	49.6300	-1.273%	108,382	-2.257%
2026-07-01	49.6200	50.6800	49.065000	50.2700	+1.720%	96,518	-3.501%
2026-06-30	49.6400	49.8200	48.820000	49.4200	-0.483%	84,879	-1.841%
2026-06-29	49.8000	50.2500	48.990000	49.6600	-0.640%	99,426	-2.316%
2026-06-26	48.7500	51.0400	48.350000	49.9800	+2.903%	469,147	-2.941%
2026-06-25	49.5000	49.5000	48.245000	48.5700	+0.021%	92,635	-0.124%
2026-06-24	48.4800	48.7700	48.100000	48.5600	+1.019%	91,297	-0.103%
2026-06-23	47.0500	48.1700	46.660000	48.0700	+2.582%	80,042	+0.915%
2026-06-22	47.3600	47.9000	46.560000	46.8600	-1.306%	86,422	+3.521%
2026-06-18	47.1100	47.8000	46.100000	47.4800	+1.954%	354,192	+2.169%
2026-06-17	46.2100	46.9700	45.900000	46.5700	+0.366%	143,341	+4.166%
2026-06-16	46.9800	46.9800	45.272362	46.4000	+0.281%	120,159	+4.547%
2026-06-15	47.3000	48.1500	46.100000	46.2700	-1.804%	99,661	+4.841%
2026-06-12	46.2800	47.3200	45.970000	47.1200	+1.639%	98,141	+2.950%
2026-06-11	46.4900	47.3100	45.805000	46.3600	+0.108%	84,407	+4.638%
2026-06-10	45.9500	46.6200	45.620000	46.3100	+1.512%	67,067	+4.751%
2026-06-09	45.5500	46.5850	45.540000	45.6200	+0.818%	54,391	+6.335%
2026-06-08	45.3600	45.9000	45.070000	45.2500	-0.199%	45,718	+7.204%
2026-06-05	44.2500	45.7000	44.250000	45.3400	+2.463%	91,654	+6.992%
2026-06-04	44.1800	45.1500	44.090000	44.2500	+1.421%	123,159	+9.627%
2026-06-03	44.6000	44.8800	43.570000	43.6300	-2.807%	62,296	+11.185%
2026-06-02	44.3500	45.0100	44.340000	44.8900	+0.673%	86,854	+8.064%
2026-06-01	45.0700	45.7500	44.270000	44.5900	-2.301%	49,528	+8.791%
2026-05-29	46.2300	46.2725	45.590000	45.6400	-0.847%	115,067	+6.288%
2026-05-28	46.3900	46.6700	45.900000	46.0300	-1.075%	86,895	+5.388%
2026-05-27	46.2500	46.7400	46.070000	46.5300	+0.172%	68,818	+4.255%
2026-05-26	46.4800	46.9600	45.990000	46.4500	+0.086%	121,537	+4.435%
2026-05-22	46.8400	47.1700	46.190000	46.4100	-0.578%	76,266	+4.525%
2026-05-21	46.4900	46.8200	45.470000	46.6800	+0.409%	61,780	+3.920%
2026-05-20	46.0300	46.9600	46.030000	46.4900	+1.087%	68,375	+4.345%
2026-05-19	46.0400	46.3000	45.740000	45.9900	+0.065%	78,786	+5.479%
2026-05-18	45.3000	46.1500	45.300000	45.9600	+1.100%	53,544	+5.548%
2026-05-15	45.9000	45.9000	45.230000	45.4600	-1.474%	51,871	+6.709%
2026-05-14	46.0600	46.4150	46.050000	46.1400	+0.676%	55,036	+5.137%
2026-05-13	45.9500	46.2900	45.550000	45.8300	-0.261%	71,218	+5.848%
2026-05-12	46.1800	46.3250	45.390000	45.9500	-0.433%	55,868	+5.571%
2026-05-11	46.9800	47.0200	46.090000	46.1500	-1.431%	43,573	+5.114%
2026-05-08	46.5900	46.8500	46.275000	46.8200	+0.494%	61,597	+3.610%
2026-05-07	46.7900	47.1025	46.435000	46.5900	-0.032%	82,617	+4.121%
2026-05-06	46.9300	47.4200	46.460000	46.6050	+0.291%	85,535	+4.088%
2026-05-05	46.0700	46.6550	46.070000	46.4700	+1.463%	43,171	+4.390%
2026-05-04	46.3500	46.7500	43.950000	45.8000	-1.653%	59,244	+5.917%
2026-05-01	46.2000	46.8500	45.710000	46.5700	+0.866%	59,455	+4.166%
2026-04-30	45.8100	46.5000	45.810000	46.1700	+0.217%	47,091	+5.068%
2026-04-29	47.0500	47.0500	45.660000	46.0700	-2.683%	94,184	+5.296%
2026-04-28	46.7600	47.7050	46.717500	47.3400	+1.653%	74,776	+2.471%
2026-04-27	46.0700	46.9200	46.070000	46.5700	+0.910%	64,475	+4.166%
2026-04-24	46.0600	46.4200	45.830100	46.1500	-0.302%	75,017	+5.114%
2026-04-23	45.5800	46.3100	45.290000	46.2900	+1.803%	101,689	+4.796%
2026-04-22	46.3800	47.1400	45.265000	45.4700	-1.665%	124,956	+6.686%
2026-04-21	47.0100	48.7200	45.970000	46.2400	-1.407%	106,056	+4.909%
2026-04-20	47.3000	48.7800	44.365000	46.9000	+0.149%	74,764	+3.433%
2026-04-17	46.6100	47.6900	46.490000	46.8300	+1.672%	123,468	+3.587%
2026-04-16	46.2500	46.4600	45.965000	46.0600	-0.797%	69,244	+5.319%
2026-04-15	46.5700	46.7500	46.185000	46.4300	-0.343%	60,218	+4.480%
2026-04-14	46.6300	46.7150	45.990000	46.5900	-0.257%	73,398	+4.121%
2026-04-13	46.4700	46.9050	46.245000	46.7100	+0.646%	60,290	+3.854%
2026-04-10	46.5700	47.0000	45.965000	46.4100	-0.770%	104,226	+4.525%
2026-04-09	45.7700	46.9150	45.730000	46.7700	+1.962%	124,158	+3.720%
2026-04-08	45.9500	46.3900	45.195000	45.8700	+1.236%	268,468	+5.755%
2026-04-07	44.6300	45.3800	44.620000	45.3100	+1.410%	176,202	+7.062%
2026-04-06	44.0200	44.8400	42.970500	44.6800	+1.063%	47,421	+8.572%
2026-04-02	43.2000	44.3300	42.900000	44.2100	+0.867%	80,484	+9.726%
2026-04-01	43.4600	44.3150	43.460000	43.8300	+0.851%	88,722	+10.678%
2026-03-31	43.6000	43.7900	43.080000	43.4600	+0.323%	101,554	+11.620%
2026-03-30	43.2500	43.4900	42.990000	43.3200	+0.697%	108,472	+11.981%
2026-03-27	43.0900	43.1550	42.780000	43.0200	-0.807%	74,244	+12.762%
2026-03-26	42.6900	43.4200	42.270000	43.3700	+1.025%	77,027	+11.852%
2026-03-25	43.3600	43.4200	42.810000	42.9300	-0.209%	85,605	+12.998%
2026-03-24	42.3400	43.7400	42.250000	43.0200	+0.233%	119,211	+12.762%
2026-03-23	42.7800	43.5125	42.720000	42.9200	+2.483%	128,576	+13.024%
2026-03-20	42.0900	42.3200	41.585000	41.8800	-0.688%	592,432	+15.831%
2026-03-19	41.4500	42.3800	41.040000	42.1700	+1.443%	163,813	+15.034%
2026-03-18	41.9600	42.3975	41.210000	41.5700	-1.329%	117,338	+16.695%
2026-03-17	42.8000	43.0400	41.980000	42.1300	-1.196%	101,607	+15.144%
2026-03-16	42.4900	42.8300	42.250000	42.6400	+0.947%	78,765	+13.766%
2026-03-13	42.6000	42.8850	41.920000	42.2400	-0.213%	76,669	+14.844%
2026-03-12	41.3200	42.3900	41.272500	42.3300	+0.810%	148,840	+14.600%
2026-03-11	42.3300	42.5300	41.465000	41.9900	-0.815%	148,205	+15.528%
2026-03-10	42.2000	42.9000	41.750000	42.3350	-0.482%	94,449	+14.586%
2026-03-09	42.0000	42.8000	41.370100	42.5400	-0.514%	207,798	+14.034%
2026-03-06	41.6400	42.8000	40.900200	42.7600	+0.659%	105,750	+13.447%
2026-03-05	43.0100	43.8150	42.395000	42.4800	-1.962%	50,496	+14.195%
2026-03-04	43.4300	43.7650	43.030000	43.3300	+0.627%	74,750	+11.955%
2026-03-03	42.6000	43.4900	42.200000	43.0600	-0.577%	86,975	+12.657%
2026-03-02	42.5000	43.8900	42.390000	43.3100	+1.085%	95,606	+12.006%
2026-02-27	43.3400	43.4700	42.420000	42.8450	-1.233%	140,507	+13.222%
2026-02-26	43.6800	44.1375	42.870000	43.3800	-0.413%	58,810	+11.826%
2026-02-25	42.6000	43.5600	42.450000	43.5600	+3.345%	73,163	+11.364%
2026-02-24	41.7300	42.2900	41.565000	42.1500	+0.645%	84,944	+15.089%
2026-02-23	43.0350	43.2900	41.610000	41.8800	-2.582%	71,266	+15.831%
2026-02-20	42.5000	43.1500	42.495000	42.9900	+1.082%	70,988	+12.840%
2026-02-19	42.0200	42.6150	41.940000	42.5300	+0.568%	51,141	+14.061%
2026-02-18	42.7700	43.4400	42.120000	42.2900	-1.468%	95,815	+14.708%
2026-02-17	42.9700	43.3700	42.600000	42.9200	+0.234%	56,770	+13.024%
2026-02-13	42.9000	43.1000	42.370000	42.8200	+0.187%	84,248	+13.288%
2026-02-12	42.8900	43.1000	41.882000	42.7400	+0.517%	94,171	+13.500%
2026-02-11	42.8100	43.5300	42.195000	42.5200	-0.328%	117,809	+14.087%
2026-02-10	42.9750	43.8750	42.520000	42.6600	-1.181%	165,841	+13.713%
2026-02-09	43.3500	44.1200	43.055000	43.1700	-0.781%	123,029	+12.370%
2026-02-06	43.7700	44.3500	42.820000	43.5100	+0.485%	74,228	+11.492%
2026-02-05	43.2800	44.0400	43.070000	43.3000	+0.116%	93,115	+12.032%
2026-02-04	43.1100	43.6900	42.585000	43.2500	+0.957%	56,996	+12.162%
2026-02-03	42.3600	43.1300	42.065000	42.8400	+0.729%	75,792	+13.235%
2026-02-02	41.5600	42.9651	41.340000	42.5300	+1.844%	85,175	+14.061%
2026-01-30	41.2100	42.0200	41.200000	41.7600	+0.821%	96,866	+16.164%
2026-01-29	40.4600	41.5300	40.450000	41.4200	+3.112%	150,760	+17.117%
2026-01-28	41.5500	41.9200	39.260000	40.1700	-5.170%	164,686	+20.762%
2026-01-27	43.3100	43.9700	41.930000	42.3600	-5.108%	130,302	+14.518%
2026-01-26	44.2300	44.9500	43.920000	44.6400	+0.745%	113,870	+8.669%
2026-01-23	45.9000	45.9000	44.000000	44.3100	-3.966%	74,336	+9.479%
2026-01-22	45.8900	46.8300	44.398700	46.1400	+0.348%	50,398	+5.137%
2026-01-21	44.3400	46.0000	44.115000	45.9800	+4.571%	64,602	+5.502%
2026-01-20	43.9200	44.6099	43.900000	43.9700	-1.346%	47,832	+10.325%
2026-01-16	44.6300	45.1800	44.270000	44.5700	-0.291%	99,055	+8.840%
2026-01-15	43.4400	44.9400	43.440000	44.7000	+2.265%	59,556	+8.523%
2026-01-14	43.6200	43.8900	43.180000	43.7100	+0.437%	50,205	+10.981%
2026-01-13	42.8700	43.5900	42.600000	43.5200	+1.445%	70,225	+11.466%
2026-01-12	42.6600	43.0300	42.640000	42.9000	-0.047%	68,383	+13.077%
2026-01-09	43.2300	44.6300	42.835000	42.9200	-0.878%	44,598	+13.024%
2026-01-08	42.4700	43.6400	42.470000	43.3000	+1.524%	38,600	+12.032%
2026-01-07	42.6900	43.4050	41.960000	42.6500	-0.047%	37,569	+13.740%
2026-01-06	42.5500	42.7100	42.150000	42.6700	-0.187%	64,623	+13.686%
2026-01-05	42.3200	43.5600	42.250000	42.7500	+1.016%	74,241	+13.474%
2026-01-02	43.2100	43.2100	41.898000	42.3200	-0.587%	90,491	+14.627%
2025-12-31	42.5000	42.7099	42.260000	42.5700	+0.165%	90,607	+13.953%
2025-12-30	42.9700	42.9700	42.150000	42.5000	-0.515%	54,602	+14.141%
2025-12-29	42.6400	42.8650	42.180000	42.7200	+0.235%	61,926	+13.553%
2025-12-26	43.1000	43.1500	42.550000	42.6200	-0.560%	40,728	+13.820%
2025-12-24	43.0600	43.1100	42.535000	42.8600	-0.326%	26,670	+13.182%
2025-12-23	43.2800	43.7700	43.000000	43.0000	-1.263%	53,338	+12.814%
2025-12-22	43.6900	44.3450	43.410000	43.5500	-0.571%	53,271	+11.389%
2025-12-19	44.9000	45.0250	43.530000	43.8000	-2.904%	146,169	+10.753%
2025-12-18	45.2300	45.4750	44.900000	45.1100	+0.535%	54,363	+7.537%
2025-12-17	44.7100	45.3400	44.620000	44.8700	+0.134%	58,807	+8.112%
2025-12-16	45.1700	45.1700	43.180100	44.8100	+0.112%	70,494	+8.257%
2025-12-15	45.3800	45.6300	44.380000	44.7600	-0.356%	99,181	+8.378%
2025-12-12	44.5000	45.0000	43.842500	44.9200	+1.194%	106,010	+7.992%
2025-12-11	44.0400	44.8500	43.940000	44.3900	+0.612%	82,688	+9.281%
2025-12-10	42.9500	44.3550	42.893900	44.1200	+3.787%	73,453	+9.950%
2025-12-09	42.2600	42.8000	42.250000	42.5100	+0.854%	46,358	+14.114%
2025-12-08	41.9300	42.4000	41.540000	42.1500	+0.861%	69,636	+15.089%
2025-12-05	42.3900	42.5000	41.590000	41.7900	-1.763%	69,076	+16.080%
2025-12-04	42.8000	43.1700	42.520000	42.5400	-0.793%	45,951	+14.034%
2025-12-03	42.2300	42.9100	42.220000	42.8800	+2.095%	38,452	+13.130%
2025-12-02	42.1700	42.2276	39.280000	42.0000	+0.527%	34,539	+15.500%
2025-12-01	41.2000	42.1200	41.200000	41.7800	-0.334%	52,706	+16.108%
2025-11-28	42.3000	42.5000	41.655000	41.9200	-0.898%	21,448	+15.720%
2025-11-26	42.0900	42.5000	41.870000	42.3000	+0.024%	42,538	+14.681%
2025-11-25	40.9600	42.4700	40.850000	42.2900	+3.096%	53,416	+14.708%
2025-11-24	41.3400	41.6700	40.820000	41.0200	-0.894%	72,164	+18.259%
2025-11-21	39.9300	41.6550	39.930000	41.3900	+3.475%	77,383	+17.202%
2025-11-20	40.0500	40.6600	39.844100	40.0000	+1.189%	82,437	+21.275%
2025-11-19	39.8700	39.8700	39.240100	39.5300	+0.177%	39,643	+22.717%
2025-11-18	39.8850	39.9060	39.400000	39.4600	0.000%	49,577	+22.935%
2025-11-17	40.7300	40.8200	39.380000	39.4600	-3.379%	32,566	+22.935%
2025-11-14	40.0000	40.8950	40.000000	40.8400	-0.073%	35,083	+18.781%
2025-11-13	40.8300	41.2300	40.490000	40.8700	-0.049%	42,028	+18.693%
2025-11-12	40.8500	41.2600	40.665000	40.8900	-0.024%	28,754	+18.635%
2025-11-11	40.9200	41.3300	40.435000	40.9000	+0.319%	57,242	+18.606%
2025-11-10	40.4800	40.9600	39.860000	40.7700	+1.772%	52,024	+18.985%
2025-11-07	39.7900	40.1800	39.550000	40.0600	+0.881%	48,046	+21.093%
2025-11-06	39.8900	40.2000	39.270000	39.7100	-1.317%	42,028	+22.161%
2025-11-05	39.6900	40.3500	39.690000	40.2400	+1.925%	39,784	+20.552%
2025-11-04	39.1300	39.6199	38.790000	39.4800	+0.228%	38,697	+22.872%
2025-11-03	38.7500	39.3900	38.550000	39.3900	+1.260%	45,622	+23.153%
2025-10-31	38.8300	39.2200	38.600000	38.9000	-0.765%	36,550	+24.704%
2025-10-30	39.2300	39.6100	39.190000	39.2000	-0.558%	22,317	+23.750%
2025-10-29	40.3800	40.8150	38.945000	39.4200	-2.954%	60,132	+23.059%
2025-10-28	40.3100	40.8300	40.310000	40.6200	+0.719%	28,826	+19.424%
2025-10-27	41.5000	42.3000	40.300000	40.3300	-2.490%	59,040	+20.283%
2025-10-24	40.9400	41.4400	40.710000	41.3600	+1.672%	45,335	+17.287%
2025-10-23	41.4700	41.5950	40.365000	40.6800	-0.732%	40,857	+19.248%
2025-10-22	40.3800	41.4100	40.060000	40.9800	+2.016%	40,422	+18.375%
2025-10-21	40.8900	41.1150	38.270000	40.1700	-2.000%	46,842	+20.762%
2025-10-20	40.0600	41.0400	40.000000	40.9900	+2.552%	45,937	+18.346%
2025-10-17	39.6000	40.5200	39.170000	39.9700	+1.267%	54,144	+21.366%
2025-10-16	41.3500	41.3500	39.210000	39.4700	-4.800%	41,528	+22.903%
2025-10-15	42.7000	42.8300	41.310000	41.4600	-2.562%	48,732	+17.004%
2025-10-14	40.6600	42.6600	40.660000	42.5500	+3.515%	58,677	+14.007%
2025-10-13	41.3300	41.3300	40.640000	41.1050	+0.797%	40,306	+18.015%
2025-10-10	42.4600	42.7500	40.730000	40.7800	-3.479%	68,204	+18.955%
2025-10-09	42.3800	42.5000	41.980000	42.2500	-0.822%	54,960	+14.817%
2025-10-08	42.9900	43.3500	42.315000	42.6000	-0.164%	59,212	+13.873%
2025-10-07	42.8700	43.4200	42.630000	42.6700	-0.906%	60,009	+13.686%
2025-10-06	42.5400	43.4200	42.385000	43.0600	+1.797%	64,438	+12.657%
2025-10-03	42.0100	42.7000	41.970000	42.3000	+1.220%	57,672	+14.681%
2025-10-02	41.5600	41.9000	41.150000	41.7900	+0.096%	64,966	+16.080%
2025-10-01	41.4500	41.9400	41.155000	41.7500	-0.096%	59,100	+16.192%
2025-09-30	41.5900	41.8900	41.280000	41.7900	+0.120%	53,375	+16.080%
2025-09-29	42.7500	42.7500	41.455000	41.7400	-2.065%	53,294	+16.219%
2025-09-26	42.6500	42.9500	42.430000	42.6200	+0.259%	31,526	+13.820%
2025-09-25	42.7900	43.0500	42.270000	42.5100	-1.163%	30,180	+14.114%
2025-09-24	43.0700	43.2700	42.620000	43.0100	0.000%	35,083	+12.788%
2025-09-23	43.2350	43.6450	42.880000	43.0100	-0.023%	40,329	+12.788%
2025-09-22	43.1800	43.4800	42.850000	43.0200	-0.715%	55,606	+12.762%
2025-09-19	43.8700	44.3750	43.320000	43.3300	-0.937%	219,177	+11.955%
2025-09-18	43.9100	44.5800	43.545000	43.7400	+0.691%	125,767	+10.905%
2025-09-17	43.5900	44.3700	43.010000	43.4400	+0.859%	68,792	+11.671%
2025-09-16	43.3300	43.8000	42.520000	43.0700	-1.034%	36,291	+12.631%
2025-09-15	43.3300	43.8050	43.265000	43.5200	+0.555%	53,435	+11.466%
2025-09-12	43.2900	43.6300	42.990000	43.2800	-0.984%	26,422	+12.084%
2025-09-11	43.2800	43.7600	43.130000	43.7100	+1.181%	33,455	+10.981%
2025-09-10	42.9500	43.4650	42.950000	43.2000	+0.676%	29,486	+12.292%
2025-09-09	43.5400	43.6950	42.910000	42.9100	-1.650%	33,957	+13.051%
2025-09-08	43.5100	43.6450	42.840000	43.6300	+0.345%	31,881	+11.185%
2025-09-05	44.2100	44.6900	43.200000	43.4800	-1.249%	37,591	+11.569%
2025-09-04	43.2600	44.0450	43.260000	44.0300	+2.063%	31,782	+10.175%
2025-09-03	43.2000	43.5100	43.000000	43.1400	-0.416%	28,311	+12.448%
2025-09-02	43.3400	43.5700	42.960000	43.3200	-1.231%	27,449	+11.981%
2025-08-29	43.7400	44.0400	43.520000	43.8600	+0.851%	24,059	+10.602%
2025-08-28	44.0200	44.0200	43.290000	43.4900	-0.572%	29,506	+11.543%
2025-08-27	43.3200	43.7400	43.280000	43.7400	+0.807%	32,519	+10.905%
2025-08-26	42.5100	43.4750	42.510000	43.3900	+1.902%	43,965	+11.800%
2025-08-25	42.9500	43.2200	42.580000	42.5800	-0.885%	19,087	+13.927%
2025-08-22	40.9700	43.1900	40.595000	42.9600	+5.683%	50,476	+12.919%
2025-08-21	40.5200	40.9800	40.520000	40.6500	-0.196%	30,641	+19.336%
2025-08-20	40.6700	40.9000	39.950000	40.7300	+0.667%	38,383	+19.101%
2025-08-19	40.6800	40.7100	40.400000	40.4600	-0.467%	22,833	+19.896%
2025-08-18	40.1700	40.8300	39.785000	40.6500	+0.694%	38,028	+19.336%
2025-08-15	41.2800	41.2800	40.190000	40.3700	-1.585%	65,860	+20.163%
2025-08-14	41.3100	41.3600	40.350100	41.0200	-1.536%	34,426	+18.259%
2025-08-13	41.1800	41.6600	40.825000	41.6600	+2.208%	34,342	+16.443%
2025-08-12	39.3700	40.8500	39.240000	40.7600	+4.540%	50,285	+19.014%
2025-08-11	39.0100	39.3800	38.792400	38.9900	-0.307%	27,814	+24.417%
2025-08-08	39.0100	39.4400	38.740000	39.1100	+1.086%	32,759	+24.035%
2025-08-07	38.9900	38.9900	38.058900	38.6900	-0.693%	25,636	+25.381%
2025-08-06	38.8100	39.2100	38.740000	38.9600	+0.180%	61,204	+24.512%
2025-08-05	39.1900	39.1900	38.440000	38.8900	-0.077%	34,381	+24.736%
2025-08-04	38.5100	39.1839	38.240000	38.9200	+1.091%	30,207	+24.640%
2025-08-01	39.3500	39.3500	38.000000	38.5000	-2.753%	48,774	+26.000%
2025-07-31	39.0200	39.8100	38.910000	39.5900	+0.279%	45,486	+22.531%
2025-07-30	40.2300	40.5900	39.130000	39.4800	-1.791%	33,319	+22.872%
2025-07-29	40.7500	40.8300	40.065000	40.2000	-0.692%	18,320	+20.672%
2025-07-28	40.4100	40.5000	39.730100	40.4800	+0.148%	22,874	+19.837%
2025-07-25	40.1200	40.6500	40.120000	40.4200	-1.270%	18,947	+20.015%
2025-07-24	41.2462	41.4650	40.825000	40.9400	-1.728%	31,614	+18.490%
2025-07-23	41.3600	41.6600	40.620000	41.6600	+2.334%	35,560	+16.443%
2025-07-22	40.4000	42.1350	40.400000	40.7100	-2.956%	94,114	+19.160%
2025-07-21	41.4700	42.3300	41.470000	41.9500	+1.648%	29,803	+15.638%
2025-07-18	41.9800	41.9800	41.040000	41.2700	-0.769%	32,233	+17.543%
2025-07-17	41.4300	41.6700	41.255000	41.5900	+1.241%	42,445	+16.639%
2025-07-16	40.7700	41.3200	40.260000	41.0800	+1.083%	35,346	+18.087%
2025-07-15	41.3400	41.3400	40.400000	40.6400	-2.190%	46,091	+19.365%
2025-07-14	40.5000	41.5900	40.500000	41.5500	+2.872%	40,473	+16.751%
2025-07-11	41.3200	41.3200	40.250000	40.3900	-3.048%	37,100	+20.104%
2025-07-10	41.0100	42.0000	41.010000	41.6600	+1.018%	34,178	+16.443%
2025-07-09	40.9900	41.2700	40.750000	41.2400	+0.243%	49,039	+17.629%
2025-07-08	41.2400	41.7500	40.995100	41.1400	+0.219%	60,361	+17.914%
2025-07-07	40.9900	41.6900	40.740000	41.0500	-0.701%	43,535	+18.173%
2025-07-03	40.9300	41.5400	40.930000	41.3400	+1.274%	22,222	+17.344%
2025-07-02	40.4300	40.9300	39.570000	40.8200	+1.341%	36,486	+18.839%
2025-07-01	39.5200	41.0000	39.343800	40.2800	+2.363%	74,846	+20.432%
2025-06-30	39.3100	39.8200	39.160000	39.3500	+0.614%	36,313	+23.278%
2025-06-27	38.9400	39.5300	37.865000	39.1100	+0.773%	83,727	+24.035%
2025-06-26	38.2000	39.1600	38.200000	38.8100	+1.279%	31,040	+24.994%
2025-06-25	38.6700	38.9700	38.120000	38.3200	-0.777%	26,245	+26.592%
2025-06-24	38.2300	39.1400	38.000000	38.6200	+1.605%	58,399	+25.608%
2025-06-23	36.8700	38.3945	36.870000	38.0100	+3.008%	43,302	+27.624%
2025-06-20	37.0700	37.3700	36.720000	36.9000	+0.655%	52,949	+31.463%
2025-06-18	36.4300	36.9100	36.430000	36.6600	+0.191%	28,987	+32.324%
2025-06-17	35.9400	36.6700	35.940000	36.5900	+0.605%	30,986	+32.577%
2025-06-16	37.6399	37.6399	36.210000	36.3700	-1.034%	22,407	+33.379%
2025-06-13	37.1000	37.1000	36.550000	36.7500	-2.442%	28,029	+32.000%
2025-06-12	37.6000	37.6900	37.202700	37.6700	-0.790%	21,184	+28.776%
2025-06-11	37.8500	38.1500	37.552000	37.9700	-0.026%	44,044	+27.759%
2025-06-10	37.5500	38.1520	37.550000	37.9800	+2.124%	33,282	+27.725%
2025-06-09	37.4300	38.1919	37.000000	37.1900	-1.143%	41,575	+30.438%
2025-06-06	37.4900	37.7500	37.060000	37.6200	+1.868%	23,499	+28.947%
2025-06-05	37.0100	37.4411	36.360000	36.9300	-0.284%	27,636	+31.357%
2025-06-04	37.8400	38.1427	37.010000	37.0350	-1.398%	22,159	+30.984%
2025-06-03	37.1800	38.0650	37.180000	37.5600	+0.187%	36,971	+29.153%
2025-06-02	37.9300	38.9650	37.240000	37.4900	-0.662%	27,158	+29.395%
2025-05-30	38.4500	38.4500	37.740000	37.7400	-1.514%	29,090	+28.537%
2025-05-29	38.3100	38.3200	37.520000	38.3200	+0.683%	18,758	+26.592%
2025-05-28	38.4800	38.4911	38.019300	38.0600	-1.450%	18,749	+27.457%
2025-05-27	37.4600	38.7200	37.430000	38.6200	+3.706%	25,105	+25.608%
2025-05-23	36.9700	37.5800	36.970000	37.2400	-0.957%	16,605	+30.263%
2025-05-22	37.7100	38.2750	37.575000	37.6000	-1.699%	19,637	+29.016%
2025-05-21	38.2200	38.5752	37.830000	38.2500	-1.341%	41,738	+26.824%
2025-05-20	38.6200	38.7700	38.390000	38.7700	-0.206%	9,265	+25.123%
2025-05-19	38.3900	38.9700	38.110000	38.8500	+0.962%	15,123	+24.865%
2025-05-16	39.0000	39.1600	38.320000	38.4800	-1.434%	28,901	+26.065%
2025-05-15	38.2900	39.3600	38.290000	39.0400	+2.306%	17,517	+24.257%
2025-05-14	38.0200	38.4950	37.690000	38.1600	-0.573%	19,384	+27.123%
2025-05-13	38.0200	38.8500	37.436100	38.3800	+2.020%	22,574	+26.394%
2025-05-12	38.8500	38.8500	37.570000	37.6200	+0.066%	44,150	+28.947%
2025-05-09	38.9432	38.9432	37.445000	37.5950	-2.654%	17,006	+29.033%
2025-05-08	36.3500	39.7100	36.350000	38.6200	+5.203%	63,968	+25.608%
2025-05-07	36.9100	37.3000	36.670000	36.7100	-0.299%	18,665	+32.144%
2025-05-06	37.0400	37.4700	36.765000	36.8200	-0.674%	11,408	+31.749%
2025-05-05	36.8150	37.7650	35.720000	37.0700	-0.750%	15,211	+30.861%
2025-05-02	36.7500	38.0400	36.750000	37.3500	+1.716%	18,961	+29.880%
2025-05-01	36.6600	37.0000	36.195000	36.7200	+0.493%	22,563	+32.108%
2025-04-30	36.1500	36.7600	35.565000	36.5400	-0.463%	28,636	+32.759%
2025-04-29	35.7800	36.8400	35.780000	36.7100	+1.944%	20,802	+32.144%
2025-04-28	35.8250	36.4650	35.730000	36.0100	-0.717%	24,393	+34.713%
2025-04-25	36.3800	36.3800	34.830000	36.2700	-1.627%	18,184	+33.747%
2025-04-24	36.3300	37.0500	36.330000	36.8700	+0.190%	26,360	+31.570%
2025-04-23	36.2700	36.9550	36.025000	36.8000	+1.911%	32,048	+31.821%
2025-04-22	36.0000	36.3200	34.930000	36.1100	+1.547%	23,106	+34.340%
2025-04-21	36.3300	36.3500	35.360000	35.5600	+3.673%	22,189	+36.417%
2025-04-17	33.9400	34.4550	33.940000	34.3000	+1.180%	18,955	+41.429%
2025-04-16	33.9750	34.2700	33.640000	33.9000	-0.441%	17,607	+43.097%
2025-04-15	33.0800	34.2600	33.080000	34.0500	+3.151%	22,413	+42.467%
2025-04-14	33.2300	33.3600	32.380000	33.0100	-0.362%	21,997	+46.955%
2025-04-11	32.6100	33.5984	32.610000	33.1300	-0.630%	19,014	+46.423%